致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.62 | 6.65 | -0.05 | -0.75% | 6.58 | 6.80 | 79682 | 5322 | 1.41% |
| 2025-04-02 | 6.71 | 6.70 | -0.05 | -0.74% | 6.64 | 6.80 | 85209 | 5710 | 1.51% |
| 2025-04-01 | 6.65 | 6.75 | 0.11 | 1.66% | 6.65 | 6.88 | 130160 | 8831 | 2.30% |
| 2025-03-31 | 6.70 | 6.64 | -0.17 | -2.50% | 6.49 | 6.76 | 145317 | 9607 | 2.57% |
| 2025-03-28 | 7.04 | 6.81 | -0.25 | -3.54% | 6.80 | 7.17 | 130952 | 9033 | 2.32% |
| 2025-03-27 | 7.11 | 7.06 | -0.14 | -1.94% | 6.88 | 7.20 | 201492 | 14231 | 3.56% |
| 2025-03-26 | 6.91 | 7.20 | 0.23 | 3.30% | 6.88 | 7.45 | 249038 | 17832 | 4.40% |
| 2025-03-25 | 6.88 | 6.97 | 0.05 | 0.72% | 6.87 | 7.12 | 179399 | 12591 | 3.17% |
| 2025-03-24 | 7.22 | 6.92 | -0.30 | -4.16% | 6.73 | 7.26 | 175849 | 12189 | 3.11% |
| 2025-03-21 | 7.29 | 7.22 | -0.11 | -1.50% | 7.18 | 7.38 | 153528 | 11148 | 2.72% |
| 2025-03-20 | 7.14 | 7.33 | 0.18 | 2.52% | 7.08 | 7.45 | 195115 | 14235 | 3.45% |
| 2025-03-19 | 7.13 | 7.15 | -0.01 | -0.14% | 7.09 | 7.17 | 85493 | 6089 | 1.51% |
| 2025-03-18 | 7.18 | 7.16 | -0.04 | -0.56% | 7.12 | 7.24 | 79034 | 5664 | 1.40% |
| 2025-03-17 | 7.19 | 7.20 | 0.01 | 0.14% | 7.14 | 7.25 | 110076 | 7929 | 1.95% |
| 2025-03-14 | 7.19 | 7.19 | 0.00 | 0.00% | 7.04 | 7.21 | 112434 | 8031 | 1.99% |
| 2025-03-13 | 7.24 | 7.19 | -0.04 | -0.55% | 7.03 | 7.25 | 140010 | 9969 | 2.48% |
| 2025-03-12 | 7.33 | 7.23 | -0.05 | -0.69% | 7.21 | 7.34 | 155496 | 11288 | 2.75% |
| 2025-03-11 | 7.11 | 7.28 | 0.10 | 1.39% | 7.07 | 7.32 | 197364 | 14269 | 3.49% |
| 2025-03-10 | 7.16 | 7.18 | -0.01 | -0.14% | 7.14 | 7.34 | 223623 | 16148 | 3.95% |
| 2025-03-07 | 7.06 | 7.19 | 0.13 | 1.84% | 7.06 | 7.34 | 299339 | 21455 | 5.29% |
| 2025-03-06 | 7.00 | 7.06 | 0.08 | 1.15% | 6.95 | 7.09 | 134711 | 9477 | 2.38% |
| 2025-03-05 | 6.90 | 6.98 | 0.04 | 0.58% | 6.86 | 7.05 | 136618 | 9504 | 2.42% |
| 2025-03-04 | 6.69 | 6.94 | 0.24 | 3.58% | 6.68 | 7.05 | 194838 | 13467 | 3.45% |
| 2025-03-03 | 6.64 | 6.70 | 0.07 | 1.06% | 6.61 | 6.81 | 106028 | 7132 | 1.88% |
| 2025-02-28 | 6.88 | 6.63 | -0.30 | -4.33% | 6.60 | 6.91 | 121822 | 8169 | 2.15% |
| 2025-02-27 | 6.98 | 6.93 | -0.07 | -1.00% | 6.77 | 7.03 | 136447 | 9406 | 2.41% |
| 2025-02-26 | 6.90 | 7.00 | 0.13 | 1.89% | 6.87 | 7.03 | 148400 | 10351 | 2.62% |
| 2025-02-25 | 6.83 | 6.87 | -0.03 | -0.43% | 6.78 | 6.95 | 94768 | 6514 | 1.68% |
| 2025-02-24 | 6.91 | 6.90 | 0.02 | 0.29% | 6.80 | 6.97 | 115011 | 7930 | 2.03% |
| 2025-02-21 | 6.90 | 6.88 | -0.05 | -0.72% | 6.80 | 6.95 | 107189 | 7341 | 1.90% |
| 2025-02-20 | 6.82 | 6.93 | 0.10 | 1.46% | 6.77 | 6.94 | 95076 | 6534 | 1.68% |
| 2025-02-19 | 6.62 | 6.83 | 0.21 | 3.17% | 6.59 | 6.83 | 88621 | 5994 | 1.57% |
| 2025-02-18 | 6.78 | 6.62 | -0.19 | -2.79% | 6.56 | 6.82 | 98377 | 6594 | 1.74% |
| 2025-02-17 | 6.79 | 6.81 | 0.01 | 0.15% | 6.72 | 6.87 | 110550 | 7506 | 1.96% |
| 2025-02-14 | 6.82 | 6.80 | -0.06 | -0.87% | 6.75 | 6.88 | 91378 | 6214 | 1.62% |
| 2025-02-13 | 6.98 | 6.86 | -0.11 | -1.58% | 6.84 | 7.02 | 84241 | 5816 | 1.49% |
| 2025-02-12 | 6.88 | 6.97 | 0.05 | 0.72% | 6.86 | 7.01 | 87489 | 6083 | 1.55% |
| 2025-02-11 | 6.91 | 6.92 | -0.02 | -0.29% | 6.83 | 6.96 | 90080 | 6209 | 1.59% |
| 2025-02-10 | 6.90 | 6.94 | 0.11 | 1.61% | 6.82 | 6.95 | 113898 | 7846 | 2.01% |
| 2025-02-07 | 6.78 | 6.83 | 0.06 | 0.89% | 6.74 | 6.95 | 145043 | 9950 | 2.57% |
| 2025-02-06 | 6.61 | 6.77 | 0.16 | 2.42% | 6.52 | 6.78 | 120175 | 8062 | 2.13% |
| 2025-02-05 | 6.52 | 6.61 | 0.18 | 2.80% | 6.45 | 6.62 | 108879 | 7146 | 1.93% |
| 2025-01-27 | 6.58 | 6.43 | -0.11 | -1.68% | 6.43 | 6.63 | 84917 | 5532 | 1.50% |
| 2025-01-24 | 6.46 | 6.54 | 0.06 | 0.93% | 6.41 | 6.55 | 89644 | 5819 | 1.59% |
| 2025-01-23 | 6.57 | 6.48 | -0.01 | -0.15% | 6.46 | 6.69 | 103230 | 6806 | 1.83% |
| 2025-01-22 | 6.50 | 6.49 | -0.09 | -1.37% | 6.44 | 6.58 | 72437 | 4701 | 1.28% |
| 2025-01-21 | 6.67 | 6.58 | -0.05 | -0.75% | 6.47 | 6.69 | 92752 | 6076 | 1.64% |
| 2025-01-20 | 6.58 | 6.63 | 0.10 | 1.53% | 6.52 | 6.69 | 117174 | 7755 | 2.07% |
| 2025-01-17 | 6.46 | 6.53 | 0.03 | 0.46% | 6.41 | 6.61 | 109066 | 7100 | 1.93% |
| 2025-01-16 | 6.52 | 6.50 | 0.04 | 0.62% | 6.43 | 6.63 | 122812 | 8009 | 2.17% |
| 2025-01-15 | 6.51 | 6.46 | -0.11 | -1.67% | 6.43 | 6.62 | 120838 | 7841 | 2.14% |
| 2025-01-14 | 6.25 | 6.57 | 0.33 | 5.29% | 6.22 | 6.57 | 160042 | 10287 | 2.83% |
| 2025-01-13 | 6.14 | 6.24 | 0.03 | 0.48% | 5.98 | 6.33 | 134187 | 8300 | 2.37% |
| 2025-01-10 | 6.35 | 6.21 | -0.22 | -3.42% | 6.21 | 6.54 | 160460 | 10264 | 2.84% |
| 2025-01-09 | 6.30 | 6.43 | 0.08 | 1.26% | 6.25 | 6.51 | 161300 | 10323 | 2.85% |
| 2025-01-08 | 6.44 | 6.35 | -0.12 | -1.85% | 6.08 | 6.48 | 218034 | 13708 | 3.86% |
| 2025-01-07 | 6.17 | 6.47 | 0.30 | 4.86% | 6.16 | 6.48 | 226833 | 14414 | 4.01% |
| 2025-01-06 | 6.25 | 6.17 | -0.27 | -4.19% | 6.08 | 6.41 | 265490 | 16590 | 4.70% |
| 2025-01-03 | 6.96 | 6.44 | -0.49 | -7.07% | 6.37 | 7.03 | 416977 | 27516 | 7.37% |
| 2025-01-02 | 7.08 | 6.93 | -0.40 | -5.46% | 6.86 | 7.50 | 478504 | 34144 | 8.46% |
| 2024-12-31 | 7.69 | 7.33 | -0.75 | -9.28% | 7.27 | 7.98 | 636552 | 48096 | 11.26% |
| 2024-12-30 | 7.72 | 8.08 | 0.62 | 8.31% | 7.30 | 8.21 | 948780 | 73198 | 16.78% |
| 2024-12-27 | 7.46 | 7.46 | 0.68 | 10.03% | 7.46 | 7.46 | 83430 | 6223 | 1.48% |
| 2024-12-26 | 6.69 | 6.78 | 0.09 | 1.35% | 6.69 | 6.89 | 81776 | 5583 | 1.45% |
| 2024-12-25 | 6.82 | 6.69 | -0.17 | -2.48% | 6.59 | 6.88 | 78627 | 5254 | 1.39% |